1. Share Prices

  2. Jpmorgan Emerging Markets Growth & Income PLC (JMGI)

134.80p-0.60 (-0.44%)08 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jpmorgan Emerging Markets Growth & Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025136.00p136.00p134.20p135.40p1,221,343
Dec 4, 2025136.00p136.00p133.74p134.60p607,045
Dec 3, 2025135.00p135.00p133.87p134.40p1,132,299
Dec 2, 2025131.00p135.20p131.00p135.00p1,089,125
Dec 1, 2025131.00p134.60p131.00p134.00p2,462,151
Nov 28, 2025133.80p134.60p133.07p134.60p783,012
Nov 27, 2025133.80p134.40p132.40p133.40p1,050,636
Nov 26, 2025133.40p134.20p131.60p134.00p1,806,877
Nov 25, 2025132.40p132.80p131.40p132.00p1,372,486
Nov 24, 2025132.60p132.60p130.80p132.00p2,196,061
Nov 21, 2025132.40p132.40p130.41p131.00p2,396,083
Nov 20, 2025133.60p135.60p133.60p134.40p1,457,694
Nov 19, 2025135.60p135.60p133.40p133.40p1,265,152
Nov 18, 2025134.80p134.80p132.80p134.00p2,146,209
Nov 17, 2025135.80p136.30p134.80p135.00p1,939,215
Nov 14, 2025135.00p137.00p133.20p137.00p2,543,901
Nov 13, 2025137.60p137.80p135.60p135.80p1,680,489
Nov 12, 2025137.00p138.60p136.64p137.00p2,373,043
Nov 11, 2025137.80p137.80p135.20p137.20p2,863,794
Nov 10, 2025135.40p137.40p134.40p136.00p1,208,765
Nov 7, 2025135.40p136.80p133.80p134.60p1,642,368
Nov 6, 2025137.40p138.20p135.60p136.20p1,510,650
Nov 5, 2025137.60p137.60p136.00p137.20p1,208,637
Nov 4, 2025139.00p139.00p136.23p137.60p3,601,625
Nov 3, 2025137.40p138.60p136.20p138.40p2,191,801
Oct 31, 2025136.60p137.60p136.40p136.60p1,394,543
Oct 30, 2025138.20p138.40p136.00p137.00p2,552,452
Oct 29, 2025136.60p139.20p135.12p139.00p1,335,832
Oct 28, 2025136.00p136.60p135.16p136.60p2,099,964
Oct 27, 2025135.80p136.40p135.20p136.20p1,736,219
Oct 24, 2025134.00p135.20p133.80p135.00p1,680,614
Oct 23, 2025132.60p134.00p132.40p133.60p1,917,081
Oct 22, 2025132.40p132.80p132.00p132.20p2,716,799
Oct 21, 2025131.20p132.60p131.20p132.40p1,256,106
Oct 20, 2025129.80p132.29p128.60p132.20p1,581,534
Oct 17, 2025126.20p129.40p126.20p128.60p1,943,094
Oct 16, 2025129.20p129.80p128.80p129.60p1,827,456
Oct 15, 2025127.40p129.40p127.40p129.00p1,659,736
Oct 14, 2025128.20p128.40p126.60p128.00p1,453,467
Oct 13, 2025127.00p129.20p126.80p129.20p1,536,461
Oct 10, 2025130.00p130.30p126.80p126.80p1,517,915
Oct 9, 2025128.80p130.60p128.80p129.80p2,041,594
Oct 8, 2025129.00p131.60p129.00p131.60p1,592,514
Oct 7, 2025129.00p131.80p129.00p131.00p1,670,399
Oct 6, 2025130.40p131.00p129.60p130.60p1,071,376
Oct 3, 2025129.60p130.60p128.80p130.40p1,635,479
Oct 2, 2025128.40p130.20p128.40p129.40p4,945,043
Oct 1, 2025128.20p128.80p126.80p128.40p1,853,992
Sep 30, 2025127.60p128.60p127.33p128.40p1,763,404
Sep 29, 2025127.00p128.40p126.60p128.40p2,309,551
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.